Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 64.32 64.34 63.81 64.02 1,266,059 -0.11(-0.17%)
Apr 28, 2011 63.62 64.15 63.30 64.13 1,464,494 +0.58(+0.91%)
Apr 27, 2011 63.76 63.81 62.55 63.55 1,147,654 -0.19(-0.30%)
Apr 26, 2011 63.26 63.89 63.10 63.75 2,114,817 +0.72(+1.15%)
Apr 25, 2011 62.65 63.27 62.33 63.02 1,388,284 +0.07(+0.12%)
Apr 21, 2011 62.78 63.04 62.15 62.95 1,510,689 +0.13(+0.21%)
Apr 20, 2011 62.33 63.20 62.33 62.82 2,873,253 +1.11(+1.80%)
Apr 19, 2011 60.82 61.71 60.58 61.70 1,561,066 +1.04(+1.71%)
Apr 18, 2011 60.78 60.95 60.30 60.66 1,266,445 -0.88(-1.43%)
Apr 15, 2011 61.07 61.74 60.63 61.54 2,501,511 +0.84(+1.38%)
Apr 14, 2011 60.07 60.88 59.77 60.70 1,845,219 +0.33(+0.54%)
Apr 13, 2011 60.51 60.75 59.97 60.38 1,411,134 +0.20(+0.33%)
Apr 12, 2011 60.93 61.23 60.04 60.17 1,342,955 -0.95(-1.55%)
Apr 11, 2011 61.71 61.84 60.76 61.12 935,996 -0.55(-0.89%)
Apr 08, 2011 61.68 62.21 61.17 61.67 1,367,532 +0.41(+0.67%)
Apr 07, 2011 61.68 62.29 61.00 61.26 1,493,525 -0.73(-1.18%)
Apr 06, 2011 62.12 62.33 61.30 61.99 1,447,358 +0.18(+0.29%)
Apr 05, 2011 60.67 62.17 60.58 61.81 1,983,105 +0.99(+1.63%)
Apr 04, 2011 60.91 60.99 60.37 60.82 1,518,165 +0.17(+0.29%)
Apr 01, 2011 60.68 61.20 60.42 60.64 1,432,105 +0.20(+0.33%)
Mar 31, 2011 60.22 60.89 60.22 60.44 1,338,931 -0.01(-0.01%)
Mar 30, 2011 60.65 60.65 59.85 60.45 1,709,295 +0.30(+0.50%)
Mar 29, 2011 59.85 60.15 59.35 60.15 1,712,851 +0.26(+0.43%)
Mar 28, 2011 60.17 60.42 59.89 59.89 945,604 -0.03(-0.06%)
Mar 25, 2011 59.93 60.46 59.84 59.92 1,297,362 +0.07(+0.11%)
Mar 24, 2011 59.32 59.88 58.92 59.86 1,625,642 +0.86(+1.46%)
Mar 23, 2011 58.39 59.22 57.80 59.00 2,075,900 +0.45(+0.77%)
Mar 22, 2011 58.81 59.06 58.32 58.54 1,055,902 -0.34(-0.58%)
Mar 21, 2011 59.03 59.06 58.70 58.88 1,540,303 +0.25(+0.43%)
Mar 18, 2011 58.40 59.14 58.04 58.63 3,452,957 +1.17(+2.03%)
Mar 17, 2011 56.96 58.18 56.21 57.47 4,790,034 +1.42(+2.53%)
Mar 16, 2011 57.04 57.10 55.45 56.05 3,059,809 -1.07(-1.88%)
Mar 15, 2011 56.97 57.88 56.87 57.12 3,438,889 -0.77(-1.32%)
Mar 14, 2011 57.78 58.17 57.45 57.88 3,469,638 -0.09(-0.16%)
Mar 11, 2011 58.46 58.95 57.88 57.98 4,091,685 -0.59(-1.00%)
Mar 10, 2011 59.09 59.35 58.55 58.56 2,921,990 -1.13(-1.89%)
Mar 09, 2011 59.72 59.91 59.32 59.69 1,816,253 -0.19(-0.32%)
Mar 08, 2011 60.05 60.05 59.42 59.88 2,250,624 +0.21(+0.36%)
Mar 07, 2011 61.00 61.30 59.60 59.67 2,992,707 -1.11(-1.82%)
Mar 04, 2011 60.97 61.32 60.30 60.78 1,616,390 -0.45(-0.74%)
Mar 03, 2011 60.90 61.30 60.86 61.23 2,377,418 +0.99(+1.64%)
Mar 02, 2011 59.98 60.42 59.86 60.24 3,215,457 +0.35(+0.58%)
Mar 01, 2011 61.60 61.63 59.89 59.90 2,481,838 -1.40(-2.28%)
Feb 28, 2011 61.24 61.66 61.06 61.30 2,691,984 +0.39(+0.63%)
Feb 25, 2011 60.80 61.49 60.78 60.91 2,595,546 +0.37(+0.62%)
Feb 24, 2011 60.58 61.15 59.97 60.54 2,761,454 -0.02(-0.03%)
Feb 23, 2011 61.82 61.89 59.80 60.56 3,666,127 -0.63(-1.02%)
Feb 22, 2011 61.58 63.05 61.06 61.18 3,431,837 -2.09(-3.30%)
Feb 18, 2011 63.12 63.29 62.92 63.27 2,987,459 +0.68(+1.09%)
Feb 17, 2011 62.58 62.86 61.92 62.59 3,124,491 -0.45(-0.71%)
Feb 16, 2011 62.22 63.10 61.63 63.03 6,031,744 +2.92(+4.87%)
Feb 15, 2011 59.50 60.16 59.36 60.11 1,144,828 +0.13(+0.21%)
Feb 14, 2011 59.29 60.00 59.23 59.98 1,489,477 +0.65(+1.09%)
Feb 11, 2011 58.85 59.48 58.69 59.34 997,983 +0.38(+0.64%)
Feb 10, 2011 58.78 59.30 58.71 58.96 1,429,810 +0.00(+0.00%)
Feb 09, 2011 59.66 59.52 58.79 58.96 1,430,796 -0.71(-1.18%)
Feb 08, 2011 59.62 59.74 59.22 59.66 2,179,933 +0.20(+0.34%)
Feb 07, 2011 59.26 59.63 59.10 59.46 1,425,509 +0.43(+0.72%)
Feb 04, 2011 59.10 59.26 58.74 59.04 1,319,253 +0.01(+0.02%)
Feb 03, 2011 59.32 59.64 58.64 59.02 1,870,949 -0.30(-0.51%)
Feb 02, 2011 59.79 59.79 59.00 59.32 1,143,702 -0.39(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.